Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00530000 | 2024-05-20 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816C00530000 | 2024-05-20 10:05AM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240920C00530000 | 2024-05-20 10:56AM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00530000 | 2024-05-20 11:55AM EDT | 2024-10-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT241115C00530000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00530000 | 2024-05-20 10:40AM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117C00530000 | 2024-05-20 12:58PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250321C00530000 | 2024-05-20 1:49PM EDT | 2025-03-21 | 8.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT250620C00530000 | 2024-05-17 11:47AM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919C00530000 | 2024-05-15 1:45PM EDT | 2025-09-19 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00530000 | 2024-05-20 10:31AM EDT | 2025-12-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 140.27% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 117.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240920P00530000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 106.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 101.54% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 39.59% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 39.95% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 110.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 2025-09-19 | 116.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.